Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 89.83 | 90.84 | 89.66 | 90.84 | 1,193,920 | +1.12(+1.25%) |
Dec 30, 2019 | 89.62 | 90.13 | 89.09 | 89.72 | 800,930 | -0.16(-0.18%) |
Dec 27, 2019 | 90.19 | 90.42 | 89.50 | 89.88 | 519,288 | -0.08(-0.09%) |
Dec 26, 2019 | 89.92 | 90.00 | 89.14 | 89.96 | 435,652 | +0.17(+0.19%) |
Dec 24, 2019 | 89.40 | 89.92 | 89.00 | 89.79 | 198,715 | +0.52(+0.58%) |
Dec 23, 2019 | 90.09 | 90.42 | 89.14 | 89.27 | 537,774 | -0.58(-0.64%) |
Dec 20, 2019 | 89.60 | 90.41 | 89.30 | 89.85 | 1,818,554 | +0.53(+0.60%) |
Dec 19, 2019 | 88.85 | 89.61 | 88.66 | 89.31 | 722,482 | +0.29(+0.33%) |
Dec 18, 2019 | 88.32 | 89.37 | 88.24 | 89.02 | 1,048,120 | +0.71(+0.80%) |
Dec 17, 2019 | 88.83 | 89.26 | 88.09 | 88.32 | 1,165,799 | -0.47(-0.53%) |
Dec 16, 2019 | 88.08 | 88.98 | 87.41 | 88.79 | 1,318,649 | +0.82(+0.93%) |
Dec 13, 2019 | 87.63 | 88.25 | 86.72 | 87.97 | 1,340,777 | +0.68(+0.78%) |
Dec 12, 2019 | 89.45 | 89.62 | 86.83 | 87.29 | 1,866,218 | -2.18(-2.44%) |
Dec 11, 2019 | 90.03 | 90.20 | 88.68 | 89.47 | 1,605,048 | -0.39(-0.44%) |
Dec 10, 2019 | 90.84 | 90.98 | 88.83 | 89.87 | 1,182,627 | -1.03(-1.13%) |
Dec 09, 2019 | 91.76 | 91.77 | 90.69 | 90.90 | 1,055,500 | -0.74(-0.81%) |
Dec 06, 2019 | 91.28 | 91.96 | 90.86 | 91.64 | 1,094,121 | +0.36(+0.39%) |
Dec 05, 2019 | 90.63 | 91.28 | 90.37 | 91.28 | 717,980 | +0.54(+0.59%) |
Dec 04, 2019 | 90.11 | 91.20 | 89.98 | 90.74 | 1,180,753 | +0.18(+0.20%) |
Dec 03, 2019 | 89.43 | 90.69 | 89.43 | 90.57 | 953,498 | +1.39(+1.56%) |
Dec 02, 2019 | 90.13 | 90.33 | 88.93 | 89.18 | 894,160 | -1.23(-1.36%) |
Nov 29, 2019 | 90.72 | 91.14 | 90.12 | 90.40 | 527,294 | -0.14(-0.15%) |
Nov 27, 2019 | 90.79 | 90.80 | 90.09 | 90.54 | 680,614 | -0.67(-0.74%) |
Nov 26, 2019 | 89.82 | 91.22 | 89.46 | 91.21 | 2,765,346 | +1.65(+1.85%) |
Nov 25, 2019 | 90.34 | 90.72 | 89.38 | 89.56 | 1,499,049 | -0.46(-0.51%) |
Nov 22, 2019 | 90.35 | 90.36 | 89.07 | 90.02 | 1,095,294 | -0.03(-0.04%) |
Nov 21, 2019 | 90.83 | 90.90 | 89.68 | 90.05 | 977,407 | -1.13(-1.24%) |
Nov 20, 2019 | 91.40 | 91.73 | 90.38 | 91.19 | 739,187 | +0.14(+0.16%) |
Nov 19, 2019 | 91.02 | 91.37 | 90.19 | 91.04 | 1,430,448 | +0.26(+0.28%) |
Nov 18, 2019 | 91.21 | 91.84 | 90.44 | 90.79 | 1,112,818 | -0.60(-0.65%) |
Nov 15, 2019 | 91.39 | 91.52 | 90.92 | 91.38 | 940,566 | +0.08(+0.08%) |
Nov 14, 2019 | 90.07 | 91.41 | 90.07 | 91.31 | 838,616 | +1.49(+1.66%) |
Nov 13, 2019 | 89.38 | 90.45 | 89.14 | 89.82 | 906,267 | +0.76(+0.85%) |
Nov 12, 2019 | 90.07 | 91.33 | 88.99 | 89.06 | 840,053 | -1.01(-1.13%) |
Nov 11, 2019 | 90.54 | 91.04 | 89.82 | 90.07 | 972,800 | -0.54(-0.59%) |
Nov 08, 2019 | 91.94 | 92.22 | 90.41 | 90.61 | 862,792 | -1.43(-1.56%) |
Nov 07, 2019 | 92.43 | 92.92 | 91.76 | 92.04 | 942,436 | -0.79(-0.85%) |
Nov 06, 2019 | 91.69 | 92.98 | 91.26 | 92.83 | 1,075,808 | +1.53(+1.67%) |
Nov 05, 2019 | 92.38 | 92.70 | 90.30 | 91.31 | 1,786,011 | -1.62(-1.74%) |
Nov 04, 2019 | 94.61 | 94.61 | 92.65 | 92.93 | 1,229,478 | -1.88(-1.99%) |
Nov 01, 2019 | 95.78 | 96.36 | 93.86 | 94.81 | 1,085,089 | -0.90(-0.94%) |
Oct 31, 2019 | 94.77 | 95.79 | 94.61 | 95.71 | 1,351,984 | +1.21(+1.28%) |
Oct 30, 2019 | 95.60 | 95.83 | 92.11 | 94.50 | 2,478,872 | -1.60(-1.67%) |
Oct 29, 2019 | 95.61 | 96.77 | 95.43 | 96.10 | 919,214 | +0.56(+0.59%) |
Oct 28, 2019 | 95.58 | 96.18 | 95.13 | 95.54 | 1,131,964 | -0.14(-0.14%) |
Oct 25, 2019 | 97.64 | 97.85 | 95.50 | 95.67 | 933,059 | -2.83(-2.87%) |
Oct 24, 2019 | 98.78 | 99.32 | 98.03 | 98.50 | 730,673 | -0.11(-0.11%) |
Oct 23, 2019 | 98.28 | 98.84 | 97.65 | 98.61 | 1,144,836 | +0.39(+0.40%) |
Oct 22, 2019 | 98.67 | 99.33 | 98.02 | 98.22 | 1,069,455 | -0.36(-0.36%) |
Oct 21, 2019 | 97.21 | 98.82 | 97.21 | 98.58 | 1,139,454 | +1.19(+1.23%) |
Oct 18, 2019 | 97.44 | 97.65 | 96.70 | 97.39 | 1,063,739 | -0.05(-0.05%) |
Oct 17, 2019 | 98.08 | 98.48 | 97.38 | 97.44 | 679,639 | -0.74(-0.76%) |
Oct 16, 2019 | 97.94 | 98.20 | 97.27 | 98.18 | 928,022 | +0.14(+0.15%) |
Oct 15, 2019 | 98.25 | 98.51 | 97.02 | 98.03 | 711,284 | -0.20(-0.21%) |
Oct 14, 2019 | 98.73 | 98.89 | 97.91 | 98.24 | 538,926 | -0.37(-0.37%) |
Oct 11, 2019 | 98.89 | 99.17 | 98.43 | 98.60 | 832,644 | -0.52(-0.52%) |
Oct 10, 2019 | 99.41 | 99.73 | 98.62 | 99.12 | 639,269 | -0.49(-0.50%) |
Oct 09, 2019 | 100.03 | 100.43 | 99.44 | 99.62 | 554,563 | -0.14(-0.14%) |
Oct 08, 2019 | 99.64 | 100.43 | 98.68 | 99.76 | 1,091,346 | +0.23(+0.23%) |
Oct 07, 2019 | 99.64 | 100.15 | 99.35 | 99.53 | 671,110 | -0.60(-0.60%) |
Oct 04, 2019 | 99.59 | 100.45 | 99.15 | 100.12 | 690,703 | +0.68(+0.69%) |
Oct 03, 2019 | 98.43 | 99.92 | 98.39 | 99.44 | 1,572,675 | +1.24(+1.26%) |
Oct 02, 2019 | 98.73 | 99.52 | 98.02 | 98.20 | 960,646 | -0.40(-0.41%) |